53,500€
-0,47%
Echtzeit-Aktienkurs Commerce Bancshares Inc
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,00 | 54,50 | 53,25 | 53,25 | -0,93% | - |
| 24.04.2025 | 53,50 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 23.04.2025 | 52,50 | 55,25 | 52,50 | 53,25 | 0,95% | - |
| 22.04.2025 | 51,00 | 52,75 | 50,75 | 52,75 | 0,00% | - |
| 17.04.2025 | 52,75 | 53,75 | 52,00 | 52,75 | 0,00% | - |
| 16.04.2025 | 52,00 | 53,25 | 51,25 | 52,75 | 0,96% | - |
| 15.04.2025 | 51,25 | 52,75 | 51,00 | 52,25 | 2,45% | - |
| 14.04.2025 | 49,75 | 51,50 | 49,60 | 51,00 | 1,90% | - |
| 11.04.2025 | 50,05 | 50,50 | 48,50 | 50,05 | 0,00% | - |
| 10.04.2025 | 53,75 | 53,75 | 48,70 | 50,05 | -6,88% | - |
| 09.04.2025 | 50,25 | 54,75 | 48,50 | 53,75 | 7,07% | - |
| 08.04.2025 | 50,70 | 52,75 | 49,40 | 50,20 | -1,08% | - |
| 07.04.2025 | 50,00 | 52,00 | 47,60 | 50,75 | 1,10% | - |
| 04.04.2025 | 52,00 | 52,25 | 48,60 | 50,20 | -3,92% | - |
| 03.04.2025 | 57,50 | 57,50 | 52,25 | 52,25 | -8,73% | - |
| 02.04.2025 | 57,50 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 01.04.2025 | 57,50 | 58,00 | 56,75 | 57,75 | 0,00% | - |
| 31.03.2025 | 56,50 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 28.03.2025 | 57,75 | 57,75 | 56,75 | 56,75 | -1,73% | - |
| 27.03.2025 | 58,50 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 26.03.2025 | 58,25 | 59,25 | 57,75 | 58,25 | 0,00% | - |
| 25.03.2025 | 58,00 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 24.03.2025 | 56,50 | 58,25 | 56,25 | 58,25 | 3,10% | - |
| 21.03.2025 | 56,50 | 57,25 | 55,75 | 56,50 | -0,44% | - |
| 20.03.2025 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 19.03.2025 | 56,50 | 57,75 | 56,50 | 57,25 | 1,33% | - |
| 18.03.2025 | 56,50 | 57,25 | 55,75 | 56,50 | -0,44% | - |
| 17.03.2025 | 55,50 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 14.03.2025 | 54,25 | 55,75 | 54,25 | 55,75 | 2,76% | - |
| 13.03.2025 | 55,25 | 55,75 | 54,25 | 54,25 | 0,93% | 126,00 |
| 12.03.2025 | 54,25 | 55,25 | 53,75 | 53,75 | 0,00% | - |
| 11.03.2025 | 55,75 | 56,25 | 53,50 | 53,75 | -2,71% | - |
| 10.03.2025 | 57,25 | 57,50 | 55,00 | 55,25 | -3,49% | - |
| 07.03.2025 | 57,25 | 57,75 | 55,75 | 57,25 | 0,00% | - |
| 06.03.2025 | 58,25 | 58,25 | 56,75 | 57,25 | -1,72% | - |
| 05.03.2025 | 60,25 | 60,25 | 57,75 | 58,25 | -1,69% | - |
| 04.03.2025 | 61,75 | 61,75 | 59,25 | 59,25 | -4,05% | - |
| 03.03.2025 | 62,75 | 63,25 | 61,75 | 61,75 | -1,59% | - |
| 28.02.2025 | 61,75 | 62,75 | 61,75 | 62,75 | 1,62% | - |
| 27.02.2025 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 26.02.2025 | 61,00 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 25.02.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 24.02.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 21.02.2025 | 61,75 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 20.02.2025 | 63,25 | 63,75 | 61,25 | 61,75 | -2,37% | - |
| 19.02.2025 | 63,75 | 64,25 | 62,75 | 63,25 | -0,78% | - |
| 18.02.2025 | 62,75 | 63,75 | 62,25 | 63,75 | 1,59% | - |
| 17.02.2025 | 64,25 | 64,25 | 62,75 | 62,75 | 0,00% | - |
| 14.02.2025 | 63,50 | 63,75 | 62,75 | 62,75 | -0,79% | - |
| 13.02.2025 | 63,75 | 64,50 | 62,75 | 63,25 | -0,78% | - |
| 12.02.2025 | 65,00 | 65,50 | 63,75 | 63,75 | -1,54% | - |
| 11.02.2025 | 64,75 | 65,50 | 64,25 | 64,75 | 0,00% | - |
| 10.02.2025 | 65,50 | 66,25 | 64,25 | 64,75 | -1,52% | - |
| 07.02.2025 | 66,00 | 66,25 | 64,25 | 65,75 | -0,75% | - |
| 06.02.2025 | 65,75 | 66,50 | 65,25 | 66,25 | 0,76% | - |
| 05.02.2025 | 65,00 | 65,75 | 64,25 | 65,75 | 1,54% | - |
| 04.02.2025 | 63,75 | 65,25 | 63,25 | 64,75 | 1,57% | - |
| 03.02.2025 | 64,50 | 65,75 | 63,25 | 63,75 | -0,78% | - |
| 31.01.2025 | 64,25 | 65,00 | 63,75 | 64,25 | 0,00% | - |
| 30.01.2025 | 63,50 | 64,75 | 63,50 | 64,25 | 0,78% | - |
| 29.01.2025 | 63,75 | 65,00 | 63,25 | 63,75 | 0,00% | - |
| 28.01.2025 | 63,75 | 64,50 | 63,75 | 63,75 | 0,00% | - |
| 27.01.2025 | 63,00 | 64,25 | 62,00 | 63,75 | 1,59% | - |
| 24.01.2025 | 63,00 | 63,50 | 62,00 | 62,75 | 0,40% | - |
| 23.01.2025 | 62,75 | 63,75 | 62,00 | 62,50 | -0,79% | - |
| 22.01.2025 | 62,75 | 64,25 | 61,75 | 63,00 | 0,80% | - |
| 21.01.2025 | 62,25 | 63,25 | 62,00 | 62,50 | 0,40% | - |
| 20.01.2025 | 62,75 | 62,75 | 62,25 | 62,25 | -1,19% | - |
| 17.01.2025 | 61,75 | 63,25 | 61,25 | 63,00 | 2,44% | - |
| 16.01.2025 | 62,25 | 62,75 | 59,25 | 61,50 | -0,81% | - |
| 15.01.2025 | 61,50 | 63,25 | 60,50 | 62,00 | 0,81% | - |
| 14.01.2025 | 59,75 | 61,50 | 59,75 | 61,50 | 2,50% | - |
| 13.01.2025 | 59,25 | 60,50 | 58,75 | 60,00 | 0,42% | - |
| 10.01.2025 | 60,00 | 60,00 | 59,75 | 59,75 | 0,00% | - |
| 09.01.2025 | 59,75 | 61,25 | 59,75 | 59,75 | -1,24% | - |
| 08.01.2025 | 60,25 | 61,00 | 59,75 | 60,50 | 0,83% | - |
| 07.01.2025 | 60,25 | 60,75 | 59,50 | 60,00 | -13,98% | - |
| 02.12.2024 | 69,50 | 71,25 | 69,50 | 69,75 | 0,36% | - |
| 29.11.2024 | 70,00 | 71,25 | 69,25 | 69,50 | -0,71% | - |
| 28.11.2024 | 70,00 | 71,75 | 70,00 | 70,00 | 0,00% | - |
| 27.11.2024 | 70,50 | 71,00 | 68,75 | 70,00 | -0,71% | - |
| 26.11.2024 | 70,75 | 71,50 | 70,25 | 70,50 | -0,35% | - |
| 25.11.2024 | 71,00 | 73,00 | 70,50 | 70,75 | 0,00% | - |
| 22.11.2024 | 68,50 | 71,00 | 68,50 | 70,75 | 3,28% | - |
| 21.11.2024 | 67,50 | 69,50 | 67,00 | 68,50 | 1,48% | - |
| 20.11.2024 | 67,50 | 68,00 | 67,00 | 67,50 | 0,00% | - |
| 19.11.2024 | 68,00 | 69,00 | 66,75 | 67,50 | -0,74% | - |
| 18.11.2024 | 68,00 | 68,50 | 67,00 | 68,00 | 0,00% | - |
| 15.11.2024 | 68,00 | 69,00 | 67,25 | 68,00 | 0,00% | - |
| 14.11.2024 | 68,00 | 69,00 | 67,50 | 68,00 | 0,00% | - |
| 13.11.2024 | 68,00 | 69,50 | 67,75 | 68,00 | 0,00% | - |
| 12.11.2024 | 67,50 | 68,50 | 67,25 | 68,00 | 0,74% | - |
| 11.11.2024 | 64,75 | 68,25 | 64,75 | 67,50 | 4,25% | - |
| 08.11.2024 | 63,00 | 65,25 | 62,75 | 64,75 | 2,78% | - |
| 07.11.2024 | 65,00 | 65,50 | 62,75 | 63,00 | -3,45% | - |
| 06.11.2024 | 60,00 | 65,25 | 58,75 | 65,25 | 12,99% | - |
| 05.11.2024 | 57,50 | 58,25 | 56,50 | 57,75 | 0,43% | - |
| 04.11.2024 | 57,50 | 58,00 | 56,50 | 57,50 | 0,00% | - |
| 01.11.2024 | 57,50 | 58,50 | 57,25 | 57,50 | 0,00% | - |
| 31.10.2024 | 58,50 | 59,00 | 57,00 | 57,50 | -1,71% | - |